![Falcon Gold Corp](/common/images/company/TX_FG.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.005 | 14.2857142857 | 0.035 | 0.04 | 0.035 | 94000 | 0.03821809 | CS |
4 | 0 | 0 | 0.04 | 0.045 | 0.03 | 134051 | 0.04080797 | CS |
12 | -0.02 | -33.3333333333 | 0.06 | 0.06 | 0.03 | 212213 | 0.04570208 | CS |
26 | 0.005 | 14.2857142857 | 0.035 | 0.075 | 0.02 | 221106 | 0.04564676 | CS |
52 | -0.02 | -33.3333333333 | 0.06 | 0.075 | 0.02 | 193975 | 0.0416286 | CS |
156 | -0.065 | -61.9047619048 | 0.105 | 0.145 | 0.02 | 140480 | 0.07128464 | CS |
260 | 0.005 | 14.2857142857 | 0.035 | 0.25 | 0.02 | 228455 | 0.08708664 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721166000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 815 |
1721079600 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 181500 |
1720820400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1720734000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 500 |
1720647600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 100000 |
1720561200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1720474800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 13 |
1720215600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1720129200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 3100 |
1720042800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 100000 |
1719956400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 22 |
1719610800 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 14369 |
1719524400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 50010 |
1719438000 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 56200 |
1719351600 | 0.045 | 0.005 | 12.50 | 0.035 | 0.045 | 0.035 | 394000 |
1719265200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 200 |
1719006000 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.03 | 894400 |
1718919600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2000 |
1718833200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 295500 |
1718746800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 53000 |
1718660400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1718401200 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 65000 |
1718314800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 3000 |
1718228400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 182000 |
1718142000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 468300 |
1718055600 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.04 | 611093 |
1717796400 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 458906 |
1717710000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 487503 |
1717623600 | 0.055 | 0.01 | 22.22 | 0.045 | 0.055 | 0.045 | 259853 |
1717537200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2000 |
1717450800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 500 |
1717191600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 405000 |
1717105200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1717018800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 149168 |
1716932400 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.04 | 182200 |
1716846000 | 0.05 | 0.005 | 11.11 | 0.045 | 0.06 | 0.045 | 1081581 |
1716586800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 75000 |
1716500400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1111 |
1716414000 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 346500 |
1716327600 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.04 | 372000 |
1715982000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 76000 |
1715895600 | 0.05 | 0.015 | 42.86 | 0.04 | 0.05 | 0.04 | 212000 |
1715809200 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 80000 |
1715722800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 208000 |
1715636400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 62500 |
1715377200 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 7000 |
1715290800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 41176 |
1715204400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 107185 |
1715118000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1715031600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1714772400 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.035 | 973002 |
1714686000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1714599600 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 69000 |
1714513200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 59000 |
1714426800 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 20149 |
1714167600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
1714081200 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 890065 |
1713994800 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 246667 |
1713908400 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 51180 |
1713822000 | 0.06 | -0.005 | -7.69 | 0.06 | 0.065 | 0.06 | 96870 |
1713562800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
1713476400 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 96000 |
1713390000 | 0.06 | -0.005 | -7.69 | 0.06 | 0.065 | 0.06 | 110190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.